7-10 Year Treas Bond Ishares ETF (NQ: IEF )

102.99 +0.73 (+0.71%)
Official Closing Price Updated: 4:15 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 102.26 103.10 102.19 102.99 4,465,536 +0.73(+0.71%)
May 17, 2022 102.35 102.65 102.23 102.26 4,286,931 -0.78(-0.76%)
May 16, 2022 102.98 103.33 102.87 103.04 3,315,595 +0.43(+0.42%)
May 13, 2022 102.87 102.94 102.55 102.61 6,016,939 -0.54(-0.52%)
May 12, 2022 103.12 103.57 103.01 103.15 8,132,402 +0.34(+0.33%)
May 11, 2022 101.93 102.85 101.79 102.81 7,167,950 +0.63(+0.62%)
May 10, 2022 102.31 102.58 102.11 102.18 8,054,604 +0.34(+0.33%)
May 09, 2022 101.14 101.89 101.09 101.84 7,311,865 +0.75(+0.74%)
May 06, 2022 101.15 101.61 100.99 101.09 12,538,574 -0.58(-0.57%)
May 05, 2022 101.89 102.03 101.15 101.67 11,675,405 -1.03(-1.00%)
May 04, 2022 102.00 102.78 101.81 102.70 11,934,715 +0.66(+0.65%)
May 03, 2022 102.52 102.60 102.02 102.04 8,134,554 +0.12(+0.12%)
May 02, 2022 102.15 102.22 101.82 101.92 11,326,982 -0.89(-0.87%)
Apr 29, 2022 102.60 103.21 102.55 102.81 10,012,548 -0.55(-0.53%)
Apr 28, 2022 103.16 103.39 102.96 103.36 6,943,632 -0.15(-0.14%)
Apr 27, 2022 104.03 104.12 103.46 103.51 7,908,957 -0.58(-0.56%)
Apr 26, 2022 104.10 104.27 103.76 104.09 9,575,394 +0.69(+0.67%)
Apr 25, 2022 103.55 103.97 103.34 103.40 8,617,439 +0.66(+0.64%)
Apr 22, 2022 102.43 103.02 102.38 102.74 5,451,648 +0.05(+0.05%)
Apr 21, 2022 102.97 102.27 102.69 9,137,472 -0.57(-0.55%)
Apr 20, 2022 102.88 103.42 102.76 103.26 7,479,424 +0.80(+0.78%)
Apr 19, 2022 102.74 102.93 102.39 102.46 7,004,938 -0.68(-0.66%)
Apr 18, 2022 103.53 103.55 103.11 103.14 4,591,543 -0.30(-0.29%)
Apr 14, 2022 104.23 104.27 103.32 103.44 6,158,988 -0.94(-0.90%)
Apr 13, 2022 104.44 104.91 104.31 104.38 6,346,093 +0.23(+0.22%)
Apr 12, 2022 104.19 104.58 104.03 104.15 12,211,021 +0.50(+0.48%)
Apr 11, 2022 103.78 103.90 103.52 103.65 7,356,337 -0.50(-0.48%)
Apr 08, 2022 104.08 104.42 104.00 104.15 8,091,850 -0.53(-0.51%)
Apr 07, 2022 104.68 104.97 104.46 104.68 5,518,969 -0.26(-0.25%)
Apr 06, 2022 104.65 105.31 104.65 104.94 9,054,362 -0.37(-0.35%)
Apr 05, 2022 106.27 106.29 105.20 105.31 9,675,088 -1.27(-1.19%)
Apr 04, 2022 106.76 106.78 106.38 106.58 7,372,122 -0.07(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.